Financial News

Adtran Inc (NQ: ADTN )

21.59 USD +0.24 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.50 16.73 16.35 16.45 491,900 -15.78(-48.96%)
Dec 27, 2002 31.85 32.45 31.85 32.23 155,200 +0.33(+1.03%)
Dec 26, 2002 31.61 32.75 31.60 31.90 332,500 +0.18(+0.57%)
Dec 24, 2002 31.37 31.85 31.37 31.72 189,000 +0.25(+0.79%)
Dec 23, 2002 31.08 31.59 30.45 31.47 306,600 +0.86(+2.81%)
Dec 20, 2002 31.08 31.37 30.45 30.61 729,800 -0.47(-1.51%)
Dec 19, 2002 30.95 32.24 30.40 31.08 527,500 -0.09(-0.29%)
Dec 18, 2002 32.30 32.30 30.95 31.17 380,800 -1.28(-3.94%)
Dec 17, 2002 32.07 33.06 31.84 32.45 318,400 +0.29(+0.90%)
Dec 16, 2002 31.41 32.38 31.00 32.16 360,500 +0.60(+1.90%)
Dec 13, 2002 32.05 32.26 31.40 31.56 252,800 -0.83(-2.56%)
Dec 12, 2002 32.77 33.45 31.92 32.39 346,700 -0.27(-0.83%)
Dec 11, 2002 31.46 32.74 31.27 32.66 419,800 +1.21(+3.85%)
Dec 10, 2002 30.80 31.78 30.74 31.45 505,600 +0.65(+2.11%)
Dec 09, 2002 32.00 32.20 30.67 30.80 438,500 -1.55(-4.79%)
Dec 06, 2002 31.56 33.40 31.14 32.35 503,000 +0.64(+2.02%)
Dec 05, 2002 32.38 32.51 31.16 31.71 446,100 -0.48(-1.49%)
Dec 04, 2002 32.60 32.74 31.71 32.19 543,500 -0.74(-2.25%)
Dec 03, 2002 33.81 33.82 32.80 32.93 482,400 -1.33(-3.88%)
Dec 02, 2002 33.45 34.34 32.78 34.26 462,800 +1.06(+3.19%)
Nov 29, 2002 33.75 33.75 33.00 33.20 143,000 -0.40(-1.19%)
Nov 27, 2002 32.00 33.75 31.71 33.60 450,000 +1.74(+5.46%)
Nov 26, 2002 31.08 32.06 30.85 31.86 641,800 +0.52(+1.66%)
Nov 25, 2002 31.50 32.17 30.85 31.34 538,800 -0.16(-0.51%)
Nov 22, 2002 30.75 31.71 30.36 31.50 1,104,200 +0.35(+1.12%)
Nov 21, 2002 28.36 31.30 28.36 31.15 682,200 +2.53(+8.84%)
Nov 20, 2002 27.27 29.00 27.27 28.62 308,000 +1.35(+4.95%)
Nov 19, 2002 27.65 28.00 27.10 27.27 176,800 -0.50(-1.80%)
Nov 18, 2002 28.00 28.34 27.31 27.77 364,500 -0.18(-0.64%)
Nov 15, 2002 27.26 28.00 26.86 27.95 313,800 +0.61(+2.23%)
Nov 14, 2002 26.22 27.43 26.22 27.34 308,300 +0.84(+3.17%)
Nov 13, 2002 26.13 27.06 25.69 26.50 378,800 +0.19(+0.72%)
Nov 12, 2002 25.49 26.90 25.31 26.31 291,500 +0.81(+3.18%)
Nov 11, 2002 26.35 26.36 25.25 25.50 300,600 -0.81(-3.08%)
Nov 08, 2002 26.55 26.95 26.00 26.31 276,200 -0.24(-0.90%)
Nov 07, 2002 27.00 27.01 25.96 26.55 389,700 -0.76(-2.78%)
Nov 06, 2002 26.93 27.45 26.24 27.31 438,800 +0.31(+1.15%)
Nov 05, 2002 27.10 27.35 26.19 27.00 742,900 -1.40(-4.93%)
Nov 04, 2002 27.05 29.16 26.92 28.40 1,416,400 +1.40(+5.19%)
Nov 01, 2002 25.20 27.28 25.07 27.00 649,400 +1.61(+6.34%)
Oct 31, 2002 25.24 25.94 24.81 25.39 785,200 -0.02(-0.08%)
Oct 30, 2002 23.50 25.42 23.22 25.41 607,800 +1.99(+8.50%)
Oct 29, 2002 23.53 23.53 22.83 23.42 464,900 +0.02(+0.09%)
Oct 28, 2002 23.13 23.82 22.91 23.40 398,522 +0.15(+0.65%)
Oct 25, 2002 22.50 23.34 22.40 23.25 342,420 +0.65(+2.88%)
Oct 24, 2002 21.90 23.06 21.70 22.60 710,400 -0.04(-0.18%)
Oct 23, 2002 22.26 22.75 21.35 22.64 408,695 +0.48(+2.17%)
Oct 22, 2002 22.06 22.96 21.63 22.16 376,400 +0.06(+0.27%)
Oct 21, 2002 20.67 22.10 19.70 22.10 414,600 +1.26(+6.05%)
Oct 18, 2002 21.10 21.11 20.26 20.84 437,100 -0.41(-1.93%)
Oct 17, 2002 21.34 21.57 21.00 21.25 571,767 +0.25(+1.19%)
Oct 16, 2002 21.70 21.70 20.76 21.00 577,600 -0.73(-3.36%)
Oct 15, 2002 20.10 22.64 20.09 21.73 932,500 +1.93(+9.75%)
Oct 14, 2002 21.56 21.74 19.32 19.80 1,300,575 -1.21(-5.77%)
Oct 11, 2002 20.85 21.88 20.54 21.01 648,637 +0.43(+2.10%)
Oct 10, 2002 19.87 20.60 19.87 20.58 720,200 +0.78(+3.94%)
Oct 09, 2002 19.70 20.49 19.70 19.80 516,300 -0.12(-0.60%)
Oct 08, 2002 19.49 20.14 19.43 19.92 909,100 +0.52(+2.68%)
Oct 07, 2002 19.70 19.92 19.34 19.40 810,500 -0.23(-1.17%)
Oct 04, 2002 18.25 20.42 18.00 19.63 1,836,867 +1.62(+8.99%)
Oct 03, 2002 17.46 18.85 17.45 18.01 2,137,800 +3.00(+19.99%)
Oct 02, 2002 15.32 15.95 15.00 15.01 403,884 -0.22(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback